Börse:
147,500€
1,03%
Echtzeit-Aktienkurs Ameriprise Financial
Bid:
147,000€
Ask:
148,000€
Aktienkurse zur Ameriprise Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 146,00 | 147,50 | 146,00 | 146,50 | 0,34% | - |
| 05.12.2019 | 146,00 | 146,00 | 146,00 | 146,00 | 0,00% | - |
| 04.12.2019 | 144,00 | 146,00 | 144,00 | 146,00 | 2,10% | - |
| 03.12.2019 | 146,00 | 146,00 | 142,00 | 143,00 | -1,38% | - |
| 02.12.2019 | 148,00 | 149,00 | 145,00 | 145,00 | -2,68% | - |
| 29.11.2019 | 148,00 | 149,00 | 148,00 | 149,00 | 0,68% | - |
| 28.11.2019 | 148,00 | 148,00 | 148,00 | 148,00 | 0,68% | - |
| 27.11.2019 | 146,00 | 148,00 | 146,00 | 147,00 | 1,38% | - |
| 26.11.2019 | 146,00 | 146,00 | 145,00 | 145,00 | 0,69% | - |
| 25.11.2019 | 145,00 | 145,00 | 144,00 | 144,00 | 0,00% | - |
| 22.11.2019 | 142,00 | 144,00 | 142,00 | 144,00 | 1,41% | - |
| 21.11.2019 | 142,00 | 142,00 | 141,00 | 142,00 | -0,70% | - |
| 20.11.2019 | 143,00 | 143,00 | 143,00 | 143,00 | 0,00% | - |
| 19.11.2019 | 143,00 | 143,00 | 143,00 | 143,00 | 0,70% | - |
| 18.11.2019 | 144,00 | 144,00 | 142,00 | 142,00 | -2,07% | - |
| 15.11.2019 | 144,00 | 145,00 | 144,00 | 145,00 | 0,69% | - |
| 14.11.2019 | 144,00 | 144,00 | 144,00 | 144,00 | 0,00% | - |
| 13.11.2019 | 144,00 | 144,00 | 142,00 | 144,00 | -0,69% | - |
| 12.11.2019 | 143,00 | 145,00 | 143,00 | 145,00 | 0,69% | - |
| 11.11.2019 | 143,00 | 144,00 | 143,00 | 144,00 | 0,70% | - |
| 08.11.2019 | 142,00 | 143,00 | 142,00 | 143,00 | -0,69% | - |
| 07.11.2019 | 142,00 | 144,00 | 142,00 | 144,00 | 1,41% | - |
| 06.11.2019 | 142,00 | 143,00 | 142,00 | 142,00 | 0,00% | - |
| 05.11.2019 | 139,00 | 142,00 | 139,00 | 142,00 | 2,90% | - |
| 04.11.2019 | 137,00 | 138,00 | 137,00 | 138,00 | 1,47% | - |
| 01.11.2019 | 134,00 | 136,00 | 134,00 | 136,00 | 3,82% | - |
| 31.10.2019 | 135,00 | 135,00 | 131,00 | 131,00 | -2,96% | - |
| 30.10.2019 | 138,00 | 138,00 | 135,00 | 135,00 | -2,17% | - |
| 29.10.2019 | 137,00 | 138,00 | 137,00 | 138,00 | 0,00% | - |
| 28.10.2019 | 135,00 | 138,00 | 135,00 | 138,00 | 2,99% | - |
| 25.10.2019 | 134,00 | 134,00 | 132,00 | 134,00 | 0,75% | - |
| 24.10.2019 | 128,00 | 133,00 | 128,00 | 133,00 | 3,10% | - |
| 23.10.2019 | 128,00 | 129,00 | 128,00 | 129,00 | 1,57% | - |
| 22.10.2019 | 129,00 | 129,00 | 127,00 | 127,00 | -1,55% | - |
| 21.10.2019 | 127,00 | 129,00 | 127,00 | 129,00 | 3,20% | - |
| 18.10.2019 | 126,00 | 126,00 | 125,00 | 125,00 | -1,57% | - |
| 17.10.2019 | 125,00 | 127,00 | 125,00 | 127,00 | 0,00% | - |
| 16.10.2019 | 126,00 | 127,00 | 126,00 | 127,00 | 0,00% | - |
| 15.10.2019 | 126,00 | 127,00 | 126,00 | 127,00 | 1,60% | - |
| 14.10.2019 | 125,00 | 125,00 | 124,00 | 125,00 | -0,79% | - |
| 11.10.2019 | 122,00 | 126,00 | 122,00 | 126,00 | 3,28% | - |
| 10.10.2019 | 119,00 | 122,00 | 119,00 | 122,00 | 2,52% | - |
| 09.10.2019 | 118,00 | 119,00 | 117,00 | 119,00 | -3,25% | - |
| 08.10.2019 | 123,00 | 123,00 | 123,00 | 123,00 | 0,00% | - |
| 07.10.2019 | 123,00 | 123,00 | 121,00 | 123,00 | -0,81% | - |
| 04.10.2019 | 123,00 | 124,00 | 123,00 | 124,00 | 0,00% | - |
| 02.10.2019 | 128,00 | 128,00 | 124,00 | 124,00 | -3,13% | - |
| 01.10.2019 | 135,00 | 135,00 | 128,00 | 128,00 | -4,48% | - |
| 30.09.2019 | 135,00 | 135,00 | 134,00 | 134,00 | -0,25% | - |
| 27.09.2019 | 133,60 | 135,02 | 133,60 | 134,34 | 0,49% | - |
| 26.09.2019 | 132,40 | 133,68 | 132,40 | 133,68 | 0,59% | - |
| 25.09.2019 | 131,74 | 132,90 | 130,66 | 132,90 | 0,58% | - |
| 24.09.2019 | 134,06 | 134,06 | 132,14 | 132,14 | -1,31% | - |
| 23.09.2019 | 132,30 | 133,96 | 131,46 | 133,90 | -0,40% | - |
| 20.09.2019 | 132,94 | 134,44 | 132,94 | 134,44 | -0,46% | - |
| 19.09.2019 | 133,02 | 135,06 | 132,98 | 135,06 | 2,58% | - |
| 18.09.2019 | 131,52 | 131,66 | 130,88 | 131,66 | 0,52% | - |
| 17.09.2019 | 133,42 | 133,42 | 130,98 | 130,98 | -0,79% | - |
| 16.09.2019 | 132,26 | 132,26 | 132,02 | 132,02 | -0,87% | - |
| 13.09.2019 | 132,16 | 134,54 | 132,16 | 133,18 | 0,59% | - |
| 12.09.2019 | 132,30 | 132,50 | 131,12 | 132,40 | 0,75% | - |
| 11.09.2019 | 130,52 | 131,76 | 130,52 | 131,42 | 1,45% | - |
| 10.09.2019 | 124,44 | 129,54 | 124,26 | 129,54 | 4,48% | - |
| 09.09.2019 | 122,12 | 124,96 | 122,12 | 123,98 | 1,57% | - |
| 06.09.2019 | 120,48 | 122,10 | 120,48 | 122,06 | 3,41% | - |
| 05.09.2019 | 118,04 | 118,04 | 118,04 | 118,04 | 1,11% | - |
| 04.09.2019 | 116,08 | 116,88 | 116,08 | 116,74 | 1,30% | - |
| 03.09.2019 | 117,08 | 117,08 | 114,92 | 115,24 | -1,34% | - |
| 02.09.2019 | 116,80 | 116,80 | 116,80 | 116,80 | 0,74% | - |
| 30.08.2019 | 115,94 | 115,94 | 115,94 | 115,94 | 3,04% | - |
| 29.08.2019 | 112,52 | 112,52 | 112,52 | 112,52 | 0,39% | - |
| 28.08.2019 | 112,46 | 112,46 | 111,46 | 112,08 | -0,39% | - |
| 27.08.2019 | 112,66 | 112,66 | 112,52 | 112,52 | 0,09% | - |
| 26.08.2019 | 110,72 | 112,42 | 110,72 | 112,42 | 0,27% | - |
| 23.08.2019 | 115,90 | 115,90 | 112,12 | 112,12 | -3,48% | - |
| 22.08.2019 | 114,72 | 116,16 | 114,72 | 116,16 | 1,50% | - |
| 21.08.2019 | 113,26 | 114,44 | 113,26 | 114,44 | -0,23% | - |
| 20.08.2019 | 114,96 | 114,96 | 113,52 | 114,70 | -0,66% | - |
| 19.08.2019 | 114,02 | 115,46 | 114,02 | 115,46 | 2,23% | - |
| 16.08.2019 | 110,54 | 112,94 | 110,54 | 112,94 | 2,02% | - |
| 15.08.2019 | 109,68 | 110,70 | 109,68 | 110,70 | -1,25% | - |
| 14.08.2019 | 114,58 | 114,58 | 111,80 | 112,10 | -2,47% | - |
| 13.08.2019 | 111,32 | 114,94 | 111,32 | 114,94 | 0,68% | - |
| 12.08.2019 | 117,08 | 117,08 | 114,16 | 114,16 | -3,52% | - |
| 09.08.2019 | 119,40 | 119,46 | 117,82 | 118,32 | -1,20% | - |
| 08.08.2019 | 116,52 | 119,76 | 116,52 | 119,76 | 3,87% | - |
| 07.08.2019 | 117,64 | 117,64 | 114,30 | 115,30 | -2,37% | - |
| 06.08.2019 | 115,28 | 118,36 | 115,28 | 118,10 | -0,29% | - |
| 05.08.2019 | 119,66 | 119,66 | 117,18 | 118,44 | -2,90% | - |
| 02.08.2019 | 125,04 | 125,04 | 121,98 | 121,98 | -3,73% | - |
| 01.08.2019 | 131,14 | 131,14 | 126,70 | 126,70 | -4,25% | - |
| 31.07.2019 | 132,72 | 133,14 | 132,26 | 132,32 | -0,29% | - |
| 30.07.2019 | 133,78 | 133,82 | 132,24 | 132,70 | -1,26% | - |
| 29.07.2019 | 133,70 | 134,40 | 133,70 | 134,40 | 0,96% | - |
| 26.07.2019 | 131,12 | 133,12 | 131,12 | 133,12 | 2,21% | - |
| 25.07.2019 | 135,40 | 135,40 | 130,24 | 130,24 | -2,91% | - |
| 24.07.2019 | 132,94 | 134,48 | 132,94 | 134,14 | 0,40% | - |
| 23.07.2019 | 131,46 | 133,64 | 131,46 | 133,60 | 2,42% | - |
| 22.07.2019 | 131,80 | 132,44 | 130,44 | 130,44 | -2,82% | - |
| 19.07.2019 | 133,02 | 134,22 | 133,02 | 134,22 | 0,30% | - |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen